日本金銭機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 986.2 | 991.7 | 980.7 | 980.7 | -5.5 | -0.6% | 4,719 |
| 2003/01/22 | 1,002.8 | 1,002.8 | 981.3 | 986.2 | +4.9 | +0.5% | 2,904 |
| 2003/01/21 | 981.3 | 981.3 | 981.3 | 981.3 | +2.8 | +0.3% | 908 |
| 2003/01/20 | 980.7 | 1,002.8 | 978 | 978.5 | -2.8 | -0.3% | 15,791 |
| 2003/01/17 | 984.6 | 984.6 | 980.7 | 981.3 | -2.2 | -0.2% | 12,524 |
| 2003/01/16 | 992.3 | 1,002.8 | 983.5 | 983.5 | -8.2 | -0.8% | 6,171 |
| 2003/01/15 | 991.7 | 994.5 | 991.7 | 991.7 | ±0 | ±0% | 51,365 |
| 2003/01/14 | 978 | 992.3 | 978 | 991.7 | +12.6 | +1.3% | 38,478 |
| 2003/01/10 | 987.3 | 988.4 | 977.4 | 979.1 | -8.8 | -0.9% | 118,338 |
| 2003/01/09 | 1,002.8 | 1,005.5 | 987.9 | 987.9 | -31.4 | -3.1% | 62,436 |
| 2003/01/08 | 1,005 | 1,019.3 | 989.5 | 1,019.3 | +14.3 | +1.4% | 9,438 |
| 2003/01/07 | 1,002.8 | 1,005.5 | 1,002.8 | 1,005 | +2.2 | +0.2% | 14,883 |
| 2003/01/06 | 1,012.7 | 1,013.8 | 997.2 | 1,002.8 | -11 | -1.1% | 12,161 |
| 2002/12/30 | 981.8 | 1,019.3 | 975.2 | 1,013.8 | +48.5 | +5% | 10,527 |
| 2002/12/27 | 958.1 | 975.2 | 958.1 | 965.3 | -9.9 | -1% | 15,065 |
| 2002/12/26 | 964.2 | 990.6 | 964.2 | 975.2 | +21.5 | +2.3% | 19,239 |
| 2002/12/25 | 963.6 | 975.2 | 950.4 | 953.7 | -26.5 | -2.7% | 26,681 |
| 2002/12/24 | 955.9 | 986.2 | 955.9 | 980.2 | +24.3 | +2.5% | 137,033 |
| 2002/12/20 | 959.8 | 969.7 | 953.2 | 955.9 | +12.6 | +1.3% | 81,312 |
| 2002/12/19 | 953.2 | 964.2 | 933.9 | 943.3 | +6.7 | +0.7% | 95,651 |
| 2002/12/18 | 915.2 | 940.5 | 915.2 | 936.6 | +19.2 | +2.1% | 83,309 |
| 2002/12/17 | 920.1 | 920.7 | 917.4 | 917.4 | -19.2 | -2% | 41,019 |
| 2002/12/16 | 914 | 936.6 | 909.6 | 936.6 | +6 | +0.6% | 46,101 |
| 2002/12/13 | 936.6 | 937.2 | 930.6 | 930.6 | -8.2 | -0.9% | 30,855 |
| 2002/12/12 | 947.7 | 947.7 | 938.8 | 938.8 | -8.9 | -0.9% | 15,065 |
| 2002/12/11 | 953.2 | 953.2 | 947.7 | 947.7 | -5.5 | -0.6% | 30,674 |
| 2002/12/10 | 964.2 | 980.7 | 950.4 | 953.2 | -22 | -2.3% | 48,098 |
| 2002/12/09 | 986.2 | 986.2 | 969.7 | 975.2 | -13.2 | -1.3% | 45,012 |
| 2002/12/06 | 990.1 | 990.1 | 971.9 | 988.4 | -2.8 | -0.3% | 33,759 |
| 2002/12/05 | 964.2 | 991.2 | 953.2 | 991.2 | +21.5 | +2.2% | 11,435 |
| 2002/12/04 | 991.2 | 991.2 | 955.9 | 969.7 | -16.5 | -1.7% | 47,916 |
| 2002/12/03 | 991.7 | 991.7 | 986.2 | 986.2 | +5.5 | +0.6% | 13,068 |
| 2002/12/02 | 980.7 | 991.7 | 980.7 | 980.7 | ±0 | ±0% | 5,808 |
| 2002/11/29 | 980.7 | 986.2 | 953.7 | 980.7 | ±0 | ±0% | 118,338 |
| 2002/11/28 | 991.7 | 991.7 | 975.2 | 980.7 | +16.5 | +1.7% | 8,168 |
| 2002/11/27 | 975.2 | 975.2 | 964.2 | 964.2 | +5.5 | +0.6% | 4,901 |
| 2002/11/26 | 953.2 | 964.2 | 948.8 | 958.7 | -27.5 | -2.8% | 35,574 |
| 2002/11/25 | 991.2 | 991.2 | 986.2 | 986.2 | +22 | +2.3% | 13,976 |
| 2002/11/22 | 920.1 | 964.2 | 920.1 | 964.2 | ±0 | ±0% | 8,894 |
| 2002/11/21 | 986.2 | 986.2 | 940.5 | 964.2 | +27.6 | +2.9% | 7,986 |
| 2002/11/20 | 936.6 | 986.2 | 920.1 | 936.6 | ±0 | ±0% | 16,517 |
| 2002/11/19 | 964.2 | 964.2 | 910.7 | 936.6 | -16.6 | -1.7% | 29,585 |
| 2002/11/18 | 958.7 | 980.7 | 953.2 | 953.2 | -33 | -3.3% | 16,335 |
| 2002/11/15 | 986.2 | 986.8 | 986.2 | 986.2 | ±0 | ±0% | 22,506 |
| 2002/11/14 | 986.2 | 1,008.3 | 986.2 | 986.2 | -2.2 | -0.2% | 37,571 |
| 2002/11/13 | 1,002.8 | 1,002.8 | 988.4 | 988.4 | -30.9 | -3% | 3,086 |
| 2002/11/12 | 997.2 | 1,019.3 | 986.8 | 1,019.3 | +22.1 | +2.2% | 13,613 |
| 2002/11/11 | 1,019.3 | 1,019.3 | 991.7 | 997.2 | -16.6 | -1.6% | 9,075 |
| 2002/11/08 | 1,008.3 | 1,019.3 | 1,008.3 | 1,013.8 | -25.3 | -2.4% | 37,208 |
| 2002/11/07 | 1,035.8 | 1,039.1 | 1,030.3 | 1,039.1 | +11.6 | +1.1% | 8,894 |
5351～
5400
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「金銭機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 金銭機 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 日阪製 | 97,000円 | +8.3% | -13.7% | 4.33% | 15.03倍 | 0.45倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 石井鉄 | 833,000円 | +16.3% | -14.6% | 0.00% | 28.98倍 | 2.33倍 |
|
石油、ＬＰＧなどタンク専業。国内はメンテナンス主体。不動産賃貸が利益柱。ＭＢＯ実施 |
| フリュー | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 中野冷 | 599,000円 | +6.9% | +6.6% | 3.54% | 14.20倍 | 1.20倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
